Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Ajinomoto Co., Inc. logo
2802.T
Ajinomoto Co., Inc.
06:30:00
5790 ¥
0.0000 (%0.00)
Previous Close: 5787
Day Low₺5726
Day High₺5933
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

2802.T: Ajinomoto Co., Inc. Historical Data

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,907.6551
CLOSE 2,910.1102

Low

LOW 2,443

High

HIGH 3,295
DATEOPENHIGHLOWCLOSE
01/04/20242,730.52,7582,688.52,748
01/05/20242,760.52,774.52,7472,758
01/09/20242,774.52,7992,765.52,785.5
01/10/20242,799.52,8522,791.52,845
01/11/20242,8752,936.52,867.52,912
01/12/20242,9753,0072,896.52,904
01/15/20242,897.52,940.52,8832,935.5
01/16/20242,922.52,9552,912.52,921.5
01/17/20242,925.52,949.52,900.52,900.5
01/18/20242,9002,9442,897.52,933
01/19/20242,9752,993.52,9452,954
01/22/20242,9753,072.52,9723,072.5
01/23/20243,071.53,139.53,066.53,084.5
01/24/20243,0843,0993,0113,011
01/25/20243,0063,0512,995.53,030
01/26/20243,008.53,015.52,937.52,962.5
01/29/20242,9913,0102,987.53,006
01/30/20243,0103,028.52,994.53,000
01/31/20242,9663,0452,965.53,043.5
02/01/20243,025.53,0342,978.53,006
02/02/20243,0023,014.52,982.53,000
02/05/20243,002.53,0422,980.53,026.5
02/06/20243,027.53,037.52,9842,996.5
02/07/20242,8102,876.52,7942,829
02/08/20242,827.52,8892,8052,885
02/09/20242,874.52,894.52,857.52,868
02/13/20242,892.52,9472,872.52,936.5
02/14/20242,886.52,903.52,841.52,858.5
02/15/20242,874.52,8822,833.52,833.5
02/16/20242,860.52,892.52,811.52,846.5
02/19/20242,8352,848.52,8142,835
02/20/20242,852.52,9162,8512,894
02/21/20242,9002,973.52,8882,898
02/22/20242,8982,943.52,8952,929.5
02/26/20242,929.52,949.52,906.52,930.5
02/27/20242,9122,9382,8442,853.5
02/28/20242,8512,8702,832.52,832.5
02/29/20242,810.52,8192,7462,751.5
03/01/20242,7552,7972,736.52,777.5
03/04/20242,755.52,7732,7262,733.5
03/05/20242,7252,778.52,7092,773
03/06/20242,7902,8022,7682,776.5
03/07/20242,7982,835.52,786.52,789.5
03/08/20242,7942,824.52,7632,793
03/11/20242,7552,756.52,682.52,739
03/12/20242,7002,734.52,6642,730
03/13/20242,7402,743.52,6862,688
03/14/20242,6822,7252,6642,720.5
03/15/20242,697.52,700.52,6402,657.5
03/18/20242,6872,747.52,685.52,734
03/19/20242,7252,7942,7222,792
03/21/20242,7982,8182,7612,763
03/22/20242,748.52,7642,737.52,742
03/25/20242,7552,771.52,7412,742
03/26/20242,7242,773.52,7082,769
03/27/20242,803.52,855.52,795.52,835
03/28/20242,819.52,8542,7982,816
03/29/20242,8442,854.52,817.52,830
04/01/20242,8522,8602,801.52,816
04/02/20242,8252,852.52,7702,778
04/03/20242,7602,762.52,7192,744
04/04/20242,7622,812.52,754.52,771
04/05/20242,7502,776.52,734.52,773.5
04/08/20242,797.52,814.52,782.52,805
04/09/20242,8152,842.52,8042,842.5
04/10/20242,8272,8382,8102,820
04/11/20242,800.52,8142,786.52,790
04/12/20242,8282,829.52,7922,805.5
04/15/20242,792.52,7982,7492,776
04/16/20242,7452,7582,7182,741.5
04/17/20242,7502,7822,7432,756.5
04/18/20242,751.52,764.52,723.52,757
04/19/20242,7292,7302,640.52,686
04/22/20242,7302,7822,7142,782
04/23/20242,8322,838.52,804.52,814
04/24/20242,8192,8492,7952,842.5
04/25/20242,841.52,852.52,8232,843
04/26/20242,8232,896.52,813.52,887.5
04/30/20242,9202,947.52,8982,937.5
05/01/20242,9322,959.52,9162,953
05/02/20242,9262,957.52,913.52,933
05/07/20242,971.52,972.52,9162,940.5
05/08/20242,9152,9292,872.52,876
05/09/20242,887.52,907.52,866.52,879.5
05/10/20242,829.53,045.52,827.53,044.5
05/13/20243,0163,0352,911.53,010.5
05/14/20243,0303,037.52,940.52,975.5
05/15/20243,0003,0262,9803,017.5
05/16/20243,037.53,0702,9973,064
05/17/20243,0253,050.52,987.52,997.5
05/20/20242,997.53,069.52,997.53,054.5
05/21/20243,0443,0573,0073,042.5
05/22/20243,053.53,053.52,986.52,991
05/23/20242,9953,0042,950.53,000.5
05/24/20242,924.52,9852,9202,965
05/27/20242,9842,9942,965.52,986.5
05/28/20242,998.53,001.52,9572,986.5
05/29/20242,977.52,977.52,8952,895
05/30/20242,8452,8522,7792,800
05/31/20242,782.52,8252,7722,802.5
06/03/20242,8302,8442,814.52,837
06/04/20242,8432,882.52,8392,840
06/05/20242,836.52,859.52,788.52,856
06/06/20242,8872,897.52,857.52,894.5
06/07/20242,8652,908.52,8632,908
06/10/20242,9132,9552,9092,949
06/11/20242,962.52,9902,891.52,900.5
06/12/20242,8902,9032,863.52,890.5
06/13/20242,9062,9202,855.52,860.5
06/14/20242,8602,8872,8312,859.5
06/17/20242,842.52,889.52,8232,872
06/18/20242,8702,8702,814.52,833
06/19/20242,8152,831.52,790.52,831.5
06/20/20242,816.52,8302,763.52,779.5
06/21/20242,809.52,8172,7692,786
06/24/20242,7972,8262,7722,803
06/25/20242,8262,926.52,8102,923
06/26/20242,900.52,9502,8902,950
06/27/20242,9332,937.52,8832,892.5
06/28/20242,875.52,892.52,820.52,820.5
07/01/20242,8572,8842,8552,869
07/02/20242,8772,898.52,855.52,887.5
07/03/20242,904.52,9162,8652,903
07/04/20242,9232,9322,9012,924
07/05/20242,922.52,933.52,868.52,900
07/08/20242,9072,9652,9072,945
07/09/20242,934.53,0002,920.52,984.5
07/10/20243,0003,021.52,985.53,015
07/11/20243,0503,0953,0493,088.5
07/12/20243,038.53,112.53,0253,108.5
07/16/20243,107.53,107.53,0303,030
07/17/20243,0403,056.53,0123,030
07/18/20242,9953,140.52,993.53,119
07/19/20243,126.53,133.53,077.53,112
07/22/20243,1123,132.53,0883,132.5
07/23/20243,1353,1653,0863,116.5
07/24/20243,099.53,1253,048.53,071.5
07/25/20243,0313,109.53,0233,097.5
07/26/20243,0853,097.53,0563,069
07/29/20243,0903,116.53,0643,098.5
07/30/20243,0953,112.53,0703,112
07/31/20243,0953,120.53,0603,115.5
08/01/20243,1803,1953,085.53,119.5
08/02/20243,082.53,095.52,9762,976
08/05/20242,8452,913.52,677.52,825
08/06/20242,825.52,825.52,5562,611.5
08/07/20242,511.52,6082,4432,558.5
08/08/20242,510.52,587.52,4522,559
08/09/20242,5472,571.52,491.52,560
08/13/20242,6002,6392,592.52,628.5
08/14/20242,6782,6782,626.52,673.5
08/15/20242,673.52,711.52,6552,698.5
08/16/20242,748.52,7722,7352,756
08/19/20242,7502,7722,733.52,755
08/20/20242,7502,751.52,7032,705
08/21/20242,699.52,7412,690.52,710
08/22/20242,706.52,7542,7062,745.5
08/23/20242,7312,772.52,7292,770.5
08/26/20242,757.52,7722,7262,746.5
08/27/20242,7502,785.52,728.52,774.5
08/28/20242,768.52,8072,7652,807
08/29/20242,8132,8302,7612,794.5
08/30/20242,771.52,8052,7552,798.5
09/02/20242,807.52,810.52,738.52,757
09/03/20242,741.52,798.52,7412,776.5
09/04/20242,717.52,7362,666.52,680.5
09/05/20242,663.52,7192,6632,712.5
09/06/20242,702.52,7392,6962,721
09/09/20242,6752,738.52,666.52,736.5
09/10/20242,7372,756.52,714.52,728
09/11/20242,700.52,720.52,6832,698.5
09/12/20242,714.52,788.52,697.52,741.5
09/13/20242,709.52,7142,620.52,642.5
09/17/20242,630.52,685.52,6302,673
09/18/20242,6672,6832,6352,660
09/19/20242,6792,7112,672.52,679
09/20/20242,709.52,733.52,695.52,723
09/24/20242,7422,7442,6902,706
09/25/20242,697.52,776.52,689.52,772.5
09/26/20242,7902,8302,7772,830
09/27/20242,8302,8612,8062,861
09/30/20242,7752,820.52,752.52,773
10/01/20242,7622,797.52,751.52,766
10/02/20242,740.52,7652,726.52,740
10/03/20242,782.52,901.52,782.52,893
10/04/20242,9122,9412,892.52,926
10/07/20242,9622,999.52,9352,940.5
10/08/20242,887.52,9292,882.52,887.5
10/09/20242,9182,9282,8942,913
10/10/20242,9302,941.52,9082,913
10/11/20242,936.52,936.52,8992,908
10/15/20242,9202,9562,919.52,921.5
10/16/20242,889.52,915.52,864.52,878.5
10/17/20242,8642,8702,820.52,838.5
10/18/20242,8302,858.52,8282,856.5
10/21/20242,8332,837.52,810.52,814.5
10/22/20242,8382,8662,795.52,859.5
10/23/20242,8692,8882,813.52,831.5
10/24/20242,8202,855.52,8202,840
10/25/20242,8492,849.52,8082,833
10/28/20242,842.52,910.52,836.52,895
10/29/20242,9092,9532,8962,934.5
10/30/20242,9452,9852,931.52,956.5
10/31/20242,9332,9592,9252,952
11/01/20242,9052,9362,876.52,887.5
11/05/20242,887.52,9152,8582,886.5
11/06/20242,9052,9652,9002,919.5
11/07/20242,957.52,9792,9342,945.5
11/08/20243,195.53,269.53,1523,158
11/11/20243,1003,1103,0453,085.5
11/12/20243,124.53,1513,0823,117.5
11/13/20243,1253,1303,045.53,053
11/14/20243,0733,089.53,045.53,081.5
11/15/20243,0903,147.53,083.53,126.5
11/18/20243,1063,106.53,039.53,068.5
11/19/20243,0953,1113,0703,110.5
11/20/20243,1333,1493,112.53,127.5
11/21/20243,1253,127.53,088.53,095.5
11/22/20243,103.53,168.53,1003,156
11/25/20243,1903,199.53,145.53,154
11/26/20243,1053,123.53,079.53,103
11/27/20243,1203,147.53,095.53,112.5
11/28/20243,108.53,1443,084.53,142
11/29/20243,1453,154.53,1073,141
12/02/20243,1493,1803,1283,180
12/03/20243,2303,249.53,201.53,239
12/04/20243,2443,2573,182.53,198
12/05/20243,2133,2253,192.53,215
12/06/20243,2503,2603,210.53,221
12/09/20243,2093,2873,200.53,266.5
12/10/20243,2763,294.53,240.53,260
12/11/20243,2683,2723,235.53,254
12/12/20243,255.53,2953,2543,264
12/13/20243,223.53,253.53,216.53,244.5
12/16/20243,254.53,268.53,2423,259.5
12/17/20243,2403,278.53,2253,225
12/18/20243,2373,2673,217.53,217.5
12/19/20243,1903,252.53,175.53,250
12/20/20243,2483,2503,196.53,209
12/23/20243,2373,2373,210.53,217.5
12/24/20243,232.53,2353,2033,203
12/25/20243,1963,203.53,132.53,170
12/26/20243,1753,202.53,1613,200.5
12/27/20243,2093,2373,194.53,223.5
12/30/20243,2403,2433,215.53,226